Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.57 | 34.84 | 34.84 | 34.84 | 20,542,918 | -0.64(-1.81%) |
Dec 30, 2014 | 36.20 | 36.21 | 35.43 | 35.48 | 17,640,704 | -0.75(-2.08%) |
Dec 29, 2014 | 35.84 | 36.40 | 35.82 | 36.23 | 33,235,360 | +0.41(+1.15%) |
Dec 26, 2014 | 35.38 | 35.98 | 35.38 | 35.82 | 26,909,928 | +0.43(+1.21%) |
Dec 24, 2014 | 34.68 | 35.39 | 35.39 | 35.39 | 19,534,374 | +0.64(+1.85%) |
Dec 23, 2014 | 34.46 | 34.93 | 34.46 | 34.75 | 12,986,151 | +0.09(+0.26%) |
Dec 22, 2014 | 34.67 | 34.69 | 34.37 | 34.66 | 15,269,388 | +0.09(+0.26%) |
Dec 19, 2014 | 34.65 | 34.80 | 34.39 | 34.57 | 24,372,546 | +0.06(+0.16%) |
Dec 18, 2014 | 34.00 | 34.53 | 33.87 | 34.52 | 20,052,050 | +0.67(+1.97%) |
Dec 17, 2014 | 33.37 | 33.93 | 33.30 | 33.85 | 25,568,066 | +0.59(+1.78%) |
Dec 16, 2014 | 33.24 | 33.79 | 33.00 | 33.26 | 20,292,268 | -0.03(-0.09%) |
Dec 15, 2014 | 33.65 | 33.78 | 33.11 | 33.29 | 15,092,829 | -0.29(-0.85%) |
Dec 12, 2014 | 33.81 | 34.08 | 33.57 | 33.57 | 14,991,693 | -0.32(-0.95%) |
Dec 11, 2014 | 33.46 | 34.16 | 33.20 | 33.89 | 13,287,357 | +0.34(+1.00%) |
Dec 10, 2014 | 33.97 | 34.22 | 33.54 | 33.56 | 12,873,884 | -0.42(-1.25%) |
Dec 09, 2014 | 33.62 | 34.06 | 33.62 | 33.98 | 14,374,169 | +0.17(+0.50%) |
Dec 08, 2014 | 33.54 | 33.95 | 33.54 | 33.81 | 16,554,194 | +0.27(+0.81%) |
Dec 05, 2014 | 33.46 | 33.69 | 33.38 | 33.54 | 23,348,640 | -0.26(-0.78%) |
Dec 04, 2014 | 33.82 | 33.98 | 33.65 | 33.81 | 18,962,022 | -0.03(-0.09%) |
Dec 03, 2014 | 33.95 | 33.97 | 33.64 | 33.84 | 11,182,377 | -0.09(-0.28%) |
Dec 02, 2014 | 33.65 | 34.03 | 33.50 | 33.93 | 18,232,580 | +0.23(+0.67%) |
Dec 01, 2014 | 33.57 | 33.98 | 33.36 | 33.70 | 26,084,724 | +0.07(+0.20%) |
Nov 28, 2014 | 33.32 | 33.79 | 33.32 | 33.64 | 10,658,833 | +0.35(+1.05%) |
Nov 26, 2014 | 33.13 | 33.29 | 33.29 | 33.29 | 9,334,991 | +0.15(+0.44%) |
Nov 25, 2014 | 33.16 | 33.20 | 32.94 | 33.14 | 17,928,326 | +0.00(+0.00%) |
Nov 24, 2014 | 33.46 | 33.51 | 33.11 | 33.14 | 16,042,073 | -0.28(-0.83%) |
Nov 21, 2014 | 33.43 | 33.59 | 33.12 | 33.42 | 20,343,380 | +0.13(+0.40%) |
Nov 20, 2014 | 33.26 | 33.45 | 33.15 | 33.29 | 11,370,635 | -0.07(-0.22%) |
Nov 19, 2014 | 33.30 | 33.46 | 33.14 | 33.36 | 16,592,004 | -0.03(-0.09%) |
Nov 18, 2014 | 33.38 | 33.56 | 33.19 | 33.39 | 9,143,881 | +0.10(+0.29%) |
Nov 17, 2014 | 32.90 | 33.35 | 32.81 | 33.30 | 11,708,744 | +0.43(+1.31%) |
Nov 14, 2014 | 32.92 | 33.02 | 32.79 | 32.86 | 10,731,588 | -0.14(-0.42%) |
Nov 13, 2014 | 33.32 | 33.45 | 32.91 | 33.00 | 20,670,718 | -0.27(-0.81%) |
Nov 12, 2014 | 33.91 | 33.91 | 33.12 | 33.27 | 24,685,768 | -0.59(-1.75%) |
Nov 11, 2014 | 33.98 | 34.05 | 33.74 | 33.87 | 7,607,182 | -0.12(-0.37%) |
Nov 10, 2014 | 33.78 | 34.03 | 33.66 | 33.99 | 12,901,703 | +0.17(+0.50%) |
Nov 07, 2014 | 33.56 | 33.83 | 33.44 | 33.82 | 16,118,227 | +0.35(+1.05%) |
Nov 06, 2014 | 34.00 | 34.00 | 33.27 | 33.47 | 50,720,052 | -0.58(-1.70%) |
Nov 05, 2014 | 33.27 | 34.09 | 33.27 | 34.05 | 29,462,176 | +0.75(+2.26%) |
Nov 04, 2014 | 33.49 | 33.65 | 33.13 | 33.30 | 20,766,612 | -0.18(-0.52%) |
Nov 03, 2014 | 33.29 | 33.57 | 33.25 | 33.47 | 17,952,716 | +0.22(+0.66%) |
Oct 31, 2014 | 33.32 | 33.37 | 32.98 | 33.25 | 22,015,016 | +0.01(+0.02%) |
Oct 30, 2014 | 32.56 | 33.27 | 32.55 | 33.24 | 46,311,492 | +0.72(+2.20%) |
Oct 29, 2014 | 32.74 | 32.86 | 32.20 | 32.53 | 20,932,756 | -0.19(-0.58%) |
Oct 28, 2014 | 32.53 | 32.73 | 32.33 | 32.72 | 14,733,247 | +0.23(+0.70%) |
Oct 27, 2014 | 32.56 | 32.56 | 32.41 | 32.49 | 11,367,395 | -0.07(-0.22%) |
Oct 24, 2014 | 32.30 | 32.66 | 32.26 | 32.56 | 14,527,927 | +0.31(+0.97%) |
Oct 23, 2014 | 32.28 | 32.45 | 32.13 | 32.25 | 12,939,908 | +0.06(+0.18%) |
Oct 22, 2014 | 31.96 | 32.44 | 31.95 | 32.19 | 19,074,142 | +0.20(+0.62%) |
Oct 21, 2014 | 31.96 | 32.04 | 31.78 | 31.99 | 13,794,910 | +0.11(+0.34%) |
Oct 20, 2014 | 31.54 | 31.91 | 31.42 | 31.88 | 14,323,280 | +0.44(+1.40%) |
Oct 17, 2014 | 31.40 | 31.50 | 30.99 | 31.45 | 21,353,886 | +0.18(+0.58%) |
Oct 16, 2014 | 30.93 | 31.33 | 30.73 | 31.26 | 28,546,602 | +0.03(+0.09%) |
Oct 15, 2014 | 31.65 | 31.88 | 30.64 | 31.23 | 31,254,386 | -0.42(-1.32%) |
Oct 14, 2014 | 31.47 | 32.02 | 31.36 | 31.65 | 30,095,820 | +0.29(+0.91%) |
Oct 13, 2014 | 31.46 | 31.80 | 31.35 | 31.36 | 23,402,130 | -0.03(-0.09%) |
Oct 10, 2014 | 31.32 | 31.69 | 31.32 | 31.39 | 24,990,034 | +0.15(+0.47%) |
Oct 09, 2014 | 31.80 | 31.91 | 31.22 | 31.25 | 21,570,570 | -0.52(-1.63%) |
Oct 08, 2014 | 31.12 | 31.80 | 31.06 | 31.77 | 24,035,288 | +0.70(+2.26%) |
Oct 07, 2014 | 31.12 | 31.41 | 30.99 | 31.06 | 16,718,270 | -0.04(-0.14%) |
Oct 06, 2014 | 31.15 | 31.28 | 30.97 | 31.11 | 7,551,314 | +0.00(+0.00%) |
Oct 03, 2014 | 30.91 | 31.16 | 30.72 | 31.11 | 12,548,073 | +0.20(+0.64%) |
Oct 02, 2014 | 30.93 | 31.15 | 30.86 | 30.91 | 18,112,070 | -0.04(-0.14%) |